HEM Pharma Inc. (KOSDAQ:376270)
South Korea · Delayed Price · Currency is KRW 24,500
-150 (-0.61%)
At close: Sep 15, 2025
HEM Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 24,650.00 | 25,200.00 | 24,100.00 | 24,650.00 | 24,650.00 | - | 48,741 |
| Sep 18, 2025 | 24,500.00 | 24,800.00 | 24,400.00 | 24,650.00 | 24,650.00 | 0.61% | 30,139 |
| Sep 17, 2025 | 23,100.00 | 24,650.00 | 22,850.00 | 24,500.00 | 24,500.00 | 6.06% | 51,278 |
| Sep 16, 2025 | 24,500.00 | 24,500.00 | 23,050.00 | 23,100.00 | 23,100.00 | -5.71% | 67,173 |
| Sep 15, 2025 | 24,650.00 | 24,950.00 | 24,350.00 | 24,500.00 | 24,500.00 | -0.61% | 31,751 |
| Sep 12, 2025 | 24,550.00 | 25,500.00 | 24,450.00 | 24,650.00 | 24,650.00 | 0.41% | 60,900 |
| Sep 11, 2025 | 24,350.00 | 25,000.00 | 24,100.00 | 24,550.00 | 24,550.00 | 0.82% | 37,712 |
| Sep 10, 2025 | 24,450.00 | 25,000.00 | 24,000.00 | 24,350.00 | 24,350.00 | -0.61% | 49,112 |
| Sep 9, 2025 | 24,550.00 | 24,550.00 | 23,800.00 | 24,500.00 | 24,500.00 | 1.66% | 56,385 |
| Sep 8, 2025 | 23,700.00 | 24,250.00 | 22,900.00 | 24,100.00 | 24,100.00 | 1.69% | 69,189 |
| Sep 5, 2025 | 22,800.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,700.00 | 3.72% | 119,802 |
| Sep 4, 2025 | 22,850.00 | 23,450.00 | 21,850.00 | 22,850.00 | 22,850.00 | 0.44% | 95,691 |
| Sep 3, 2025 | 19,520.00 | 23,000.00 | 19,520.00 | 22,750.00 | 22,750.00 | 16.55% | 273,856 |
| Sep 2, 2025 | 19,020.00 | 19,600.00 | 18,910.00 | 19,520.00 | 19,520.00 | 2.63% | 23,997 |
| Sep 1, 2025 | 19,200.00 | 19,300.00 | 18,900.00 | 19,020.00 | 19,020.00 | -0.99% | 12,669 |
| Aug 29, 2025 | 19,040.00 | 19,370.00 | 19,040.00 | 19,210.00 | 19,210.00 | 0.89% | 11,026 |
| Aug 28, 2025 | 19,400.00 | 19,530.00 | 19,040.00 | 19,040.00 | 19,040.00 | -1.81% | 14,065 |
| Aug 27, 2025 | 20,150.00 | 20,350.00 | 18,790.00 | 19,390.00 | 19,390.00 | -0.72% | 55,336 |
| Aug 26, 2025 | 18,540.00 | 19,660.00 | 18,540.00 | 19,530.00 | 19,530.00 | 3.94% | 36,893 |
| Aug 25, 2025 | 18,760.00 | 19,200.00 | 18,450.00 | 18,790.00 | 18,790.00 | 0.16% | 15,165 |
| Aug 22, 2025 | 18,600.00 | 18,960.00 | 18,600.00 | 18,760.00 | 18,760.00 | 0.86% | 3,192 |
| Aug 21, 2025 | 18,480.00 | 18,950.00 | 18,480.00 | 18,600.00 | 18,600.00 | 0.65% | 7,097 |
| Aug 20, 2025 | 19,050.00 | 19,050.00 | 18,120.00 | 18,480.00 | 18,480.00 | -1.70% | 19,531 |
| Aug 19, 2025 | 18,910.00 | 20,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.53% | 24,241 |
| Aug 18, 2025 | 20,000.00 | 20,100.00 | 18,850.00 | 18,900.00 | 18,900.00 | -5.50% | 35,294 |
| Aug 14, 2025 | 19,040.00 | 20,300.00 | 19,040.00 | 20,000.00 | 20,000.00 | 5.10% | 50,187 |
| Aug 13, 2025 | 18,910.00 | 19,260.00 | 18,820.00 | 19,030.00 | 19,030.00 | 0.63% | 5,127 |
| Aug 12, 2025 | 19,500.00 | 19,500.00 | 18,850.00 | 18,910.00 | 18,910.00 | -1.30% | 12,181 |
| Aug 11, 2025 | 18,600.00 | 19,550.00 | 18,420.00 | 19,160.00 | 19,160.00 | 3.01% | 23,861 |
| Aug 8, 2025 | 18,460.00 | 18,900.00 | 18,340.00 | 18,600.00 | 18,600.00 | 0.76% | 15,310 |
| Aug 7, 2025 | 18,460.00 | 18,720.00 | 18,300.00 | 18,460.00 | 18,460.00 | - | 6,580 |
| Aug 6, 2025 | 18,520.00 | 18,600.00 | 18,000.00 | 18,460.00 | 18,460.00 | 0.11% | 7,116 |
| Aug 5, 2025 | 18,270.00 | 18,920.00 | 18,260.00 | 18,440.00 | 18,440.00 | 1.04% | 5,559 |
| Aug 4, 2025 | 18,200.00 | 18,950.00 | 18,180.00 | 18,250.00 | 18,250.00 | 0.39% | 8,620 |
| Aug 1, 2025 | 19,280.00 | 19,280.00 | 18,000.00 | 18,180.00 | 18,180.00 | -1.73% | 20,969 |
| Jul 31, 2025 | 18,910.00 | 18,990.00 | 18,400.00 | 18,500.00 | 18,500.00 | -2.17% | 16,125 |
| Jul 30, 2025 | 19,020.00 | 19,490.00 | 18,910.00 | 18,910.00 | 18,910.00 | -0.58% | 8,764 |
| Jul 29, 2025 | 18,900.00 | 19,190.00 | 18,790.00 | 19,020.00 | 19,020.00 | 0.63% | 9,263 |
| Jul 28, 2025 | 18,820.00 | 19,100.00 | 18,820.00 | 18,900.00 | 18,900.00 | 0.43% | 9,966 |
| Jul 25, 2025 | 18,850.00 | 19,100.00 | 18,820.00 | 18,820.00 | 18,820.00 | -1.05% | 20,273 |
| Jul 24, 2025 | 18,880.00 | 19,200.00 | 18,880.00 | 19,020.00 | 19,020.00 | -0.05% | 13,908 |
| Jul 23, 2025 | 19,110.00 | 19,580.00 | 19,020.00 | 19,030.00 | 19,030.00 | -0.73% | 14,547 |
| Jul 22, 2025 | 19,220.00 | 19,580.00 | 19,000.00 | 19,170.00 | 19,170.00 | -0.26% | 13,939 |
| Jul 21, 2025 | 19,580.00 | 19,610.00 | 19,000.00 | 19,220.00 | 19,220.00 | -1.79% | 24,407 |
| Jul 18, 2025 | 19,360.00 | 19,610.00 | 19,160.00 | 19,570.00 | 19,570.00 | 1.08% | 10,012 |
| Jul 17, 2025 | 19,480.00 | 19,510.00 | 19,250.00 | 19,360.00 | 19,360.00 | -0.62% | 15,659 |
| Jul 16, 2025 | 19,850.00 | 19,900.00 | 19,110.00 | 19,480.00 | 19,480.00 | 0.88% | 17,042 |
| Jul 15, 2025 | 19,330.00 | 19,390.00 | 19,090.00 | 19,310.00 | 19,310.00 | -0.10% | 13,960 |
| Jul 14, 2025 | 19,400.00 | 20,050.00 | 19,210.00 | 19,330.00 | 19,330.00 | -0.36% | 22,772 |
| Jul 11, 2025 | 19,820.00 | 19,820.00 | 19,200.00 | 19,400.00 | 19,400.00 | -2.02% | 19,829 |